Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.38 | 24.68 | 24.23 | 24.68 | 69,956 | +0.12(+0.49%) |
Sep 29, 2005 | 24.29 | 24.76 | 24.23 | 24.56 | 68,443 | +0.15(+0.61%) |
Sep 28, 2005 | 24.43 | 24.61 | 24.30 | 24.41 | 35,273 | -0.16(-0.66%) |
Sep 27, 2005 | 24.74 | 24.87 | 24.40 | 24.57 | 32,710 | -0.01(-0.02%) |
Sep 26, 2005 | 24.47 | 25.05 | 24.39 | 24.58 | 61,770 | +0.12(+0.50%) |
Sep 23, 2005 | 24.46 | 24.60 | 24.29 | 24.46 | 60,458 | -0.31(-1.26%) |
Sep 22, 2005 | 24.77 | 24.97 | 24.52 | 24.77 | 84,894 | +0.25(+1.01%) |
Sep 21, 2005 | 25.15 | 25.23 | 24.52 | 24.52 | 30,774 | -0.85(-3.36%) |
Sep 20, 2005 | 25.58 | 25.58 | 25.34 | 25.38 | 40,732 | -0.11(-0.43%) |
Sep 19, 2005 | 25.61 | 25.61 | 25.38 | 25.48 | 12,948 | -0.12(-0.47%) |
Sep 16, 2005 | 25.61 | 25.61 | 25.38 | 25.61 | 85,624 | +0.16(+0.63%) |
Sep 15, 2005 | 25.61 | 25.61 | 25.38 | 25.44 | 15,330 | -0.27(-1.03%) |
Sep 14, 2005 | 26.19 | 26.19 | 25.50 | 25.71 | 25,136 | -0.39(-1.48%) |
Sep 13, 2005 | 26.10 | 26.24 | 25.90 | 26.10 | 134,357 | -0.24(-0.90%) |
Sep 12, 2005 | 26.41 | 26.41 | 26.24 | 26.33 | 23,533 | -0.17(-0.65%) |
Sep 09, 2005 | 26.81 | 26.83 | 26.40 | 26.51 | 39,768 | -0.29(-1.10%) |
Sep 08, 2005 | 25.85 | 26.80 | 25.81 | 26.80 | 15,456 | +0.69(+2.63%) |
Sep 07, 2005 | 26.08 | 26.21 | 25.80 | 26.11 | 17,873 | -0.17(-0.64%) |
Sep 06, 2005 | 25.69 | 26.52 | 25.69 | 26.28 | 70,733 | +0.18(+0.69%) |
Sep 02, 2005 | 25.96 | 26.10 | 25.69 | 26.10 | 10,427 | +0.01(+0.04%) |
Sep 01, 2005 | 25.94 | 26.23 | 25.83 | 26.09 | 17,822 | -0.10(-0.37%) |
Aug 31, 2005 | 25.91 | 26.19 | 25.59 | 26.19 | 24,627 | +0.40(+1.57%) |
Aug 30, 2005 | 25.70 | 25.78 | 25.50 | 25.78 | 39,437 | -0.12(-0.45%) |
Aug 29, 2005 | 25.62 | 26.09 | 25.51 | 25.90 | 17,490 | +0.13(+0.49%) |
Aug 26, 2005 | 26.80 | 26.82 | 25.08 | 25.77 | 93,602 | -0.87(-3.27%) |
Aug 25, 2005 | 26.45 | 26.74 | 26.29 | 26.64 | 14,809 | +0.32(+1.23%) |
Aug 24, 2005 | 25.70 | 26.39 | 25.70 | 26.32 | 16,392 | +0.50(+1.94%) |
Aug 23, 2005 | 25.88 | 25.90 | 25.35 | 25.82 | 18,150 | +0.08(+0.31%) |
Aug 22, 2005 | 25.21 | 25.91 | 25.21 | 25.74 | 17,581 | +0.42(+1.66%) |
Aug 19, 2005 | 25.89 | 25.89 | 25.14 | 25.32 | 19,305 | -0.70(-2.68%) |
Aug 18, 2005 | 26.40 | 26.40 | 26.01 | 26.02 | 16,411 | -0.09(-0.33%) |
Aug 17, 2005 | 25.54 | 26.38 | 25.54 | 26.10 | 38,270 | +0.14(+0.53%) |
Aug 16, 2005 | 26.27 | 26.27 | 25.91 | 25.96 | 19,126 | -0.31(-1.16%) |
Aug 15, 2005 | 26.02 | 26.27 | 25.61 | 26.27 | 24,434 | +0.47(+1.81%) |
Aug 12, 2005 | 26.34 | 26.34 | 25.61 | 25.80 | 24,908 | -0.55(-2.08%) |
Aug 11, 2005 | 25.83 | 26.53 | 25.73 | 26.35 | 11,890 | +0.70(+2.72%) |
Aug 10, 2005 | 26.52 | 26.53 | 25.65 | 25.65 | 19,733 | -0.43(-1.66%) |
Aug 09, 2005 | 25.61 | 26.49 | 25.61 | 26.08 | 29,297 | +0.42(+1.62%) |
Aug 08, 2005 | 25.94 | 26.06 | 25.58 | 25.67 | 24,353 | +0.07(+0.27%) |
Aug 05, 2005 | 26.22 | 26.55 | 25.51 | 25.60 | 42,619 | -1.02(-3.84%) |
Aug 04, 2005 | 25.60 | 26.70 | 25.55 | 26.62 | 41,281 | +0.82(+3.20%) |
Aug 03, 2005 | 27.41 | 27.41 | 25.69 | 25.80 | 62,318 | -1.74(-6.33%) |
Aug 02, 2005 | 26.18 | 27.55 | 26.18 | 27.54 | 39,844 | +1.36(+5.20%) |
Aug 01, 2005 | 26.39 | 26.74 | 25.96 | 26.18 | 49,880 | -0.01(-0.02%) |
Jul 29, 2005 | 26.07 | 26.36 | 25.78 | 26.18 | 18,500 | -0.02(-0.07%) |
Jul 28, 2005 | 26.17 | 26.36 | 25.71 | 26.20 | 36,956 | +0.02(+0.09%) |
Jul 27, 2005 | 26.42 | 26.42 | 25.68 | 26.18 | 23,803 | -0.05(-0.20%) |
Jul 26, 2005 | 26.57 | 26.58 | 26.23 | 26.23 | 30,089 | -0.33(-1.24%) |
Jul 25, 2005 | 27.05 | 27.05 | 26.48 | 26.56 | 79,375 | -0.71(-2.60%) |
Jul 22, 2005 | 27.11 | 27.39 | 26.93 | 27.27 | 34,791 | +0.16(+0.57%) |
Jul 21, 2005 | 27.81 | 27.83 | 26.99 | 27.11 | 14,354 | -0.60(-2.16%) |
Jul 20, 2005 | 26.99 | 27.78 | 26.99 | 27.71 | 18,171 | +0.53(+1.95%) |
Jul 19, 2005 | 27.75 | 27.75 | 27.04 | 27.18 | 25,124 | -0.27(-0.99%) |
Jul 18, 2005 | 27.46 | 27.79 | 27.24 | 27.45 | 69,868 | +0.62(+2.30%) |
Jul 15, 2005 | 27.03 | 27.03 | 26.15 | 26.83 | 30,791 | +0.22(+0.82%) |
Jul 14, 2005 | 27.14 | 27.14 | 26.40 | 26.62 | 38,109 | +0.15(+0.55%) |
Jul 13, 2005 | 26.78 | 26.78 | 26.34 | 26.47 | 34,866 | -0.31(-1.15%) |
Jul 12, 2005 | 25.78 | 26.84 | 25.68 | 26.78 | 69,895 | +0.96(+3.70%) |
Jul 11, 2005 | 24.32 | 25.82 | 24.30 | 25.82 | 145,061 | +1.19(+4.82%) |
Jul 08, 2005 | 24.58 | 24.89 | 24.43 | 24.63 | 99,385 | +0.21(+0.85%) |
Jul 07, 2005 | 24.68 | 24.93 | 24.19 | 24.43 | 67,449 | -0.32(-1.31%) |
Jul 06, 2005 | 24.80 | 25.18 | 24.65 | 24.75 | 38,982 | +0.08(+0.33%) |
Jul 05, 2005 | 24.25 | 25.02 | 24.19 | 24.67 | 82,821 | +0.50(+2.07%) |